Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.08 | 40.52 | 39.99 | 40.42 | 2,618,134 | +0.51(+1.29%) |
Jun 27, 2014 | 39.98 | 40.29 | 39.88 | 39.91 | 2,729,866 | -0.16(-0.40%) |
Jun 26, 2014 | 39.88 | 40.17 | 39.72 | 40.07 | 2,094,159 | +0.03(+0.08%) |
Jun 25, 2014 | 39.79 | 40.20 | 39.78 | 40.04 | 1,861,565 | +0.16(+0.40%) |
Jun 24, 2014 | 39.69 | 39.97 | 39.60 | 39.88 | 2,264,885 | +0.08(+0.19%) |
Jun 23, 2014 | 39.79 | 40.04 | 39.38 | 39.80 | 2,989,223 | -0.01(-0.03%) |
Jun 20, 2014 | 39.93 | 40.17 | 39.79 | 39.82 | 2,389,369 | -0.17(-0.43%) |
Jun 19, 2014 | 39.49 | 40.00 | 39.37 | 39.99 | 3,969,592 | +0.50(+1.28%) |
Jun 18, 2014 | 38.40 | 39.52 | 38.30 | 39.49 | 3,151,969 | +1.04(+2.70%) |
Jun 17, 2014 | 38.29 | 38.47 | 38.10 | 38.45 | 1,834,182 | +0.00(+0.00%) |
Jun 16, 2014 | 38.01 | 38.70 | 37.89 | 38.45 | 3,023,602 | +0.50(+1.31%) |
Jun 13, 2014 | 37.80 | 38.08 | 37.54 | 37.95 | 2,213,153 | +0.08(+0.22%) |
Jun 12, 2014 | 37.82 | 37.99 | 37.18 | 37.87 | 3,420,111 | -0.08(-0.22%) |
Jun 11, 2014 | 38.42 | 38.49 | 37.94 | 37.95 | 2,104,594 | -0.44(-1.13%) |
Jun 10, 2014 | 38.48 | 38.61 | 38.32 | 38.39 | 1,415,330 | -0.37(-0.96%) |
Jun 06, 2014 | 39.24 | 39.35 | 38.72 | 38.76 | 1,600,607 | -0.32(-0.81%) |
Jun 05, 2014 | 38.77 | 39.37 | 38.62 | 39.08 | 1,790,826 | +0.35(+0.89%) |
Jun 04, 2014 | 38.72 | 38.77 | 38.53 | 38.73 | 3,539,478 | -0.13(-0.34%) |
Jun 03, 2014 | 38.48 | 39.04 | 38.48 | 38.86 | 2,791,923 | +0.37(+0.97%) |
Jun 02, 2014 | 38.05 | 38.63 | 37.82 | 38.49 | 3,068,056 | +0.37(+0.96%) |
May 30, 2014 | 37.74 | 38.15 | 37.58 | 38.12 | 2,416,776 | +0.38(+1.01%) |
May 29, 2014 | 37.83 | 37.83 | 37.44 | 37.74 | 1,518,794 | +0.16(+0.42%) |
May 28, 2014 | 37.43 | 37.69 | 37.35 | 37.58 | 1,823,198 | +0.19(+0.50%) |
May 27, 2014 | 37.68 | 37.80 | 37.36 | 37.40 | 2,335,947 | +0.05(+0.13%) |
May 23, 2014 | 37.54 | 37.35 | 37.35 | 37.35 | 1,690,644 | -0.30(-0.79%) |
May 22, 2014 | 37.20 | 37.76 | 37.15 | 37.65 | 1,052,988 | +0.50(+1.34%) |
May 21, 2014 | 37.41 | 37.49 | 37.08 | 37.15 | 2,100,885 | -0.21(-0.56%) |
May 20, 2014 | 37.30 | 37.63 | 37.17 | 37.36 | 2,713,257 | -0.01(-0.02%) |
May 19, 2014 | 38.15 | 38.15 | 37.32 | 37.36 | 3,006,279 | -0.86(-2.24%) |
May 16, 2014 | 38.23 | 38.32 | 37.94 | 38.22 | 1,820,741 | +0.03(+0.07%) |
May 15, 2014 | 38.16 | 38.49 | 38.05 | 38.19 | 2,261,554 | +0.10(+0.25%) |
May 14, 2014 | 38.01 | 38.32 | 37.92 | 38.10 | 2,058,155 | +0.10(+0.27%) |
May 13, 2014 | 37.92 | 38.12 | 37.81 | 37.99 | 1,868,907 | +0.09(+0.24%) |
May 12, 2014 | 38.37 | 38.41 | 37.86 | 37.90 | 1,810,506 | -0.32(-0.85%) |
May 09, 2014 | 38.83 | 38.88 | 38.19 | 38.23 | 2,473,656 | -0.55(-1.43%) |
May 08, 2014 | 39.45 | 39.56 | 38.75 | 38.78 | 2,635,775 | -0.70(-1.77%) |
May 07, 2014 | 38.81 | 39.53 | 38.81 | 39.48 | 3,659,065 | +0.75(+1.95%) |
May 06, 2014 | 38.63 | 38.85 | 38.55 | 38.72 | 2,722,296 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.68 | 38.19 | 38.68 | 2,517,665 | +0.41(+1.08%) |
May 02, 2014 | 39.08 | 39.08 | 38.10 | 38.26 | 3,211,773 | -0.94(-2.40%) |
May 01, 2014 | 39.25 | 39.31 | 38.70 | 39.20 | 2,252,442 | +0.10(+0.25%) |
Apr 30, 2014 | 38.62 | 39.89 | 38.62 | 39.11 | 4,941,041 | -0.09(-0.23%) |
Apr 29, 2014 | 39.50 | 39.51 | 38.72 | 39.20 | 4,368,589 | -0.21(-0.54%) |
Apr 28, 2014 | 39.46 | 39.63 | 39.17 | 39.41 | 4,328,913 | +0.05(+0.12%) |
Apr 25, 2014 | 39.26 | 39.45 | 39.06 | 39.36 | 3,185,514 | +0.13(+0.33%) |
Apr 24, 2014 | 39.00 | 39.41 | 38.88 | 39.23 | 3,096,178 | +0.28(+0.71%) |
Apr 23, 2014 | 39.02 | 39.59 | 38.90 | 38.95 | 3,190,234 | +0.06(+0.14%) |
Apr 22, 2014 | 38.97 | 39.05 | 38.70 | 38.90 | 2,735,074 | -0.06(-0.16%) |
Apr 21, 2014 | 38.98 | 39.37 | 38.75 | 38.96 | 3,144,775 | -0.02(-0.05%) |
Apr 17, 2014 | 39.47 | 38.98 | 38.98 | 38.98 | 4,422,519 | -0.35(-0.90%) |
Apr 16, 2014 | 39.47 | 39.47 | 39.07 | 39.33 | 4,200,980 | -0.04(-0.11%) |
Apr 15, 2014 | 39.12 | 39.42 | 38.89 | 39.37 | 3,242,903 | +0.23(+0.60%) |
Apr 14, 2014 | 39.04 | 39.29 | 38.84 | 39.14 | 2,729,967 | +0.20(+0.51%) |
Apr 11, 2014 | 38.89 | 39.20 | 38.83 | 38.94 | 3,300,237 | -0.17(-0.42%) |
Apr 10, 2014 | 39.15 | 39.36 | 38.95 | 39.11 | 3,715,515 | -0.06(-0.14%) |
Apr 09, 2014 | 38.90 | 39.18 | 38.52 | 39.16 | 4,046,717 | +0.20(+0.51%) |
Apr 08, 2014 | 38.55 | 39.08 | 38.43 | 38.96 | 4,776,632 | +0.30(+0.79%) |
Apr 07, 2014 | 38.67 | 39.13 | 38.61 | 38.66 | 4,511,566 | -0.01(-0.04%) |
Apr 04, 2014 | 39.06 | 39.33 | 38.55 | 38.67 | 5,038,295 | -0.37(-0.96%) |
Apr 03, 2014 | 38.81 | 39.22 | 38.70 | 39.04 | 3,369,252 | +0.35(+0.91%) |
Apr 02, 2014 | 38.75 | 38.83 | 38.48 | 38.69 | 3,985,791 | -0.46(-1.17%) |